Deutsche Märkte geschlossen
DAX
18.002,02 -263,68 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 -0,70 (-0,03%) EUR/USD
1,0708 -0,0035 (-0,32%) Bitcoin EUR
62.153,90 +353,51 (+0,57%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1360.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01360000 | 2024-06-13 2:55PM EDT | 2024-06-21 | 156.38 | 146.00 | 159.05 | 0.00 | - | 1 | 129 | 86.13% |
| MSTR240719C01360000 | 2024-06-13 3:22PM EDT | 2024-07-19 | 236.37 | 239.15 | 250.90 | 0.00 | - | 5 | 48 | 97.44% |
| MSTR240816C01360000 | 2024-05-17 3:33PM EDT | 2024-08-16 | 430.00 | 311.65 | 324.00 | 0.00 | - | 4 | 4 | 104.86% |
| MSTR240920C01360000 | 2024-06-07 9:50AM EDT | 2024-09-20 | 547.90 | 370.85 | 386.00 | 0.00 | - | 1 | 1 | 105.53% |
| MSTR241115C01360000 | 2024-05-17 10:18AM EDT | 2024-11-15 | 510.00 | 450.65 | 468.00 | 0.00 | - | 1 | 0 | 107.35% |
| MSTR250117C01360000 | 2024-05-24 11:23AM EDT | 2025-01-17 | 634.50 | 517.85 | 534.00 | 0.00 | - | 1 | 2 | 106.83% |
| MSTR250221C01360000 | 2024-03-26 1:59PM EDT | 2025-02-21 | 1,000.55 | 440.00 | 457.75 | 0.00 | - | 47 | 43 | 81.44% |
| MSTR251219C01360000 | 2024-06-07 3:17PM EDT | 2025-12-19 | 828.95 | 726.00 | 746.00 | 0.00 | - | 1 | 9 | 101.34% |
| MSTR260618C01360000 | 2024-03-21 1:03PM EDT | 2026-06-18 | 1,037.63 | 582.00 | 602.00 | 0.00 | - | 3 | 0 | 67.08% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01360000 | 2024-06-14 3:55PM EDT | 2024-06-21 | 16.73 | 15.70 | 20.55 | -20.22 | -54.72% | 19 | 59 | 88.38% |
| MSTR240628P01360000 | 2024-06-14 11:01AM EDT | 2024-06-28 | 37.71 | 40.50 | 47.75 | -7.31 | -16.24% | 1 | 19 | 90.63% |
| MSTR240705P01360000 | 2024-06-14 2:04PM EDT | 2024-07-05 | 65.85 | 59.00 | 66.90 | +27.45 | +71.48% | 1 | 5 | 89.18% |
| MSTR240712P01360000 | 2024-06-11 2:34PM EDT | 2024-07-12 | 71.86 | 80.05 | 89.00 | 0.00 | - | 1 | 2 | 92.06% |
| MSTR240719P01360000 | 2024-06-13 11:27AM EDT | 2024-07-19 | 104.00 | 101.15 | 106.85 | +3.10 | +3.07% | 1 | 28 | 94.09% |
| MSTR240726P01360000 | 2024-06-13 2:45PM EDT | 2024-07-26 | 130.55 | 119.20 | 129.00 | 0.00 | - | 2 | 1 | 96.87% |
| MSTR240816P01360000 | 2024-06-12 10:32AM EDT | 2024-08-16 | 121.00 | 168.15 | 175.45 | 0.00 | - | 2 | 30 | 100.18% |
| MSTR240920P01360000 | 2024-05-29 12:38PM EDT | 2024-09-20 | 206.49 | 221.60 | 234.00 | 0.00 | - | - | 1 | 100.13% |
| MSTR241018P01360000 | 2024-05-28 11:24AM EDT | 2024-10-18 | 244.55 | 257.50 | 270.00 | 0.00 | - | 2 | 6 | 99.59% |
| MSTR241115P01360000 | 2024-05-17 12:03PM EDT | 2024-11-15 | 327.47 | 290.70 | 302.05 | 0.00 | - | 1 | 2 | 99.42% |
| MSTR250117P01360000 | 2024-06-12 10:27AM EDT | 2025-01-17 | 297.75 | 346.15 | 360.00 | 0.00 | - | 4 | 6 | 97.57% |
| MSTR250221P01360000 | 2024-05-23 12:10PM EDT | 2025-02-21 | 377.65 | 375.15 | 390.00 | 0.00 | - | 2 | 2 | 97.31% |
| MSTR251219P01360000 | 2024-04-09 10:24AM EDT | 2025-12-19 | 574.25 | 576.00 | 593.30 | 0.00 | - | - | 2 | 98.64% |
| MSTR260116P01360000 | 2024-05-10 11:30AM EDT | 2026-01-16 | 605.15 | 498.45 | 516.00 | 0.00 | - | - | 4 | 83.51% |
